Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.71 | 25.94 | 25.46 | 25.50 | 107,865 | -0.22(-0.85%) |
Jan 28, 2021 | 26.00 | 26.00 | 25.50 | 25.72 | 42,334 | +0.08(+0.33%) |
Jan 27, 2021 | 25.77 | 26.43 | 25.29 | 25.64 | 131,707 | -0.74(-2.79%) |
Jan 26, 2021 | 26.34 | 26.72 | 26.19 | 26.37 | 60,841 | +0.28(+1.09%) |
Jan 25, 2021 | 25.94 | 26.11 | 25.24 | 26.09 | 110,358 | -0.15(-0.57%) |
Jan 22, 2021 | 25.63 | 26.27 | 25.47 | 26.24 | 70,914 | +0.46(+1.78%) |
Jan 21, 2021 | 26.34 | 26.34 | 25.63 | 25.78 | 64,790 | -0.45(-1.72%) |
Jan 20, 2021 | 26.48 | 26.63 | 26.08 | 26.23 | 83,358 | -0.44(-1.66%) |
Jan 19, 2021 | 26.93 | 26.93 | 26.27 | 26.68 | 96,817 | +0.03(+0.09%) |
Jan 15, 2021 | 25.59 | 26.78 | 25.59 | 26.65 | 122,335 | +0.37(+1.40%) |
Jan 14, 2021 | 26.22 | 26.35 | 25.92 | 26.28 | 61,603 | +0.26(+1.00%) |
Jan 13, 2021 | 26.56 | 26.56 | 25.76 | 26.02 | 82,402 | +0.04(+0.16%) |
Jan 12, 2021 | 25.35 | 26.07 | 25.35 | 25.98 | 55,000 | +0.80(+3.19%) |
Jan 11, 2021 | 24.80 | 25.22 | 24.72 | 25.18 | 38,075 | +0.06(+0.23%) |
Jan 08, 2021 | 25.71 | 25.71 | 24.78 | 25.12 | 74,501 | -0.38(-1.51%) |
Jan 07, 2021 | 25.90 | 25.90 | 25.09 | 25.50 | 68,084 | +0.32(+1.26%) |
Jan 06, 2021 | 23.63 | 25.38 | 23.63 | 25.19 | 111,624 | +2.14(+9.29%) |
Jan 05, 2021 | 22.59 | 23.21 | 22.59 | 23.05 | 56,190 | +0.28(+1.25%) |
Jan 04, 2021 | 22.68 | 23.00 | 22.45 | 22.76 | 61,018 | +0.11(+0.48%) |
Dec 31, 2020 | 22.65 | 22.65 | 22.65 | 29,667 | +0.17(+0.74%) | |
Dec 30, 2020 | 22.34 | 22.61 | 22.31 | 22.49 | 29,667 | +0.13(+0.56%) |
Dec 29, 2020 | 22.89 | 22.89 | 22.14 | 22.36 | 36,576 | -0.43(-1.87%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.60 | 22.79 | 57,411 | +0.19(+0.85%) |
Dec 24, 2020 | 22.63 | 23.31 | 22.40 | 22.59 | 33,723 | +0.04(+0.19%) |
Dec 23, 2020 | 22.34 | 22.60 | 22.29 | 22.55 | 46,901 | +0.34(+1.54%) |
Dec 22, 2020 | 22.08 | 22.36 | 21.93 | 22.21 | 76,990 | +0.14(+0.64%) |
Dec 21, 2020 | 22.49 | 22.49 | 21.81 | 22.07 | 83,739 | -0.72(-3.16%) |
Dec 18, 2020 | 22.55 | 22.99 | 22.46 | 22.79 | 267,512 | +0.23(+1.04%) |
Dec 17, 2020 | 22.68 | 22.69 | 22.41 | 22.55 | 82,876 | -0.01(-0.04%) |
Dec 16, 2020 | 22.79 | 23.04 | 22.47 | 22.56 | 66,420 | -0.07(-0.30%) |
Dec 15, 2020 | 22.29 | 22.75 | 22.11 | 22.63 | 58,894 | +0.42(+1.88%) |
Dec 14, 2020 | 22.26 | 22.78 | 22.11 | 22.21 | 149,193 | +0.14(+0.64%) |
Dec 11, 2020 | 22.29 | 22.43 | 21.99 | 22.07 | 49,029 | -0.13(-0.57%) |
Dec 10, 2020 | 21.96 | 22.19 | 21.95 | 22.19 | 22,181 | +0.00(+0.00%) |
Dec 09, 2020 | 22.54 | 22.55 | 22.03 | 22.19 | 42,688 | -0.03(-0.11%) |
Dec 08, 2020 | 21.79 | 22.28 | 21.79 | 22.22 | 55,796 | +0.11(+0.49%) |
Dec 07, 2020 | 21.04 | 22.15 | 20.16 | 22.11 | 30,554 | -0.07(-0.30%) |
Dec 04, 2020 | 22.00 | 22.36 | 21.66 | 22.18 | 48,790 | +0.57(+2.63%) |
Dec 03, 2020 | 21.75 | 21.88 | 21.44 | 21.61 | 26,644 | -0.15(-0.69%) |
Dec 02, 2020 | 21.42 | 21.88 | 21.42 | 21.76 | 39,428 | +0.33(+1.52%) |
Dec 01, 2020 | 21.42 | 21.81 | 21.29 | 21.43 | 62,199 | +0.54(+2.60%) |
Nov 30, 2020 | 21.62 | 21.71 | 20.75 | 20.89 | 95,414 | -0.96(-4.40%) |
Nov 27, 2020 | 22.08 | 22.13 | 21.39 | 21.85 | 31,211 | -0.28(-1.28%) |
Nov 25, 2020 | 22.39 | 22.48 | 21.88 | 22.13 | 33,125 | -0.34(-1.53%) |
Nov 24, 2020 | 21.91 | 22.73 | 21.07 | 22.48 | 67,685 | +1.04(+4.84%) |
Nov 23, 2020 | 21.58 | 21.80 | 21.16 | 21.44 | 48,335 | +0.10(+0.47%) |
Nov 20, 2020 | 21.11 | 21.47 | 20.93 | 21.34 | 63,021 | -0.06(-0.27%) |
Nov 19, 2020 | 21.18 | 21.43 | 20.93 | 21.40 | 39,416 | +0.07(+0.31%) |
Nov 18, 2020 | 21.86 | 22.11 | 21.33 | 21.33 | 49,135 | -0.39(-1.81%) |
Nov 17, 2020 | 21.56 | 21.82 | 21.18 | 21.73 | 57,080 | -0.20(-0.92%) |
Nov 16, 2020 | 21.78 | 22.60 | 21.47 | 21.93 | 99,473 | +0.77(+3.64%) |
Nov 13, 2020 | 21.00 | 21.40 | 20.54 | 21.16 | 41,854 | +0.40(+1.93%) |
Nov 12, 2020 | 20.86 | 21.01 | 20.48 | 20.76 | 48,599 | -0.42(-1.97%) |
Nov 11, 2020 | 21.95 | 21.95 | 20.88 | 21.17 | 56,229 | -0.64(-2.91%) |
Nov 10, 2020 | 21.21 | 22.23 | 21.21 | 21.81 | 82,547 | +0.86(+4.11%) |
Nov 09, 2020 | 20.91 | 21.58 | 19.77 | 20.95 | 130,718 | +2.71(+14.86%) |
Nov 06, 2020 | 19.09 | 19.09 | 18.11 | 18.24 | 59,433 | -0.63(-3.32%) |
Nov 05, 2020 | 18.28 | 19.04 | 18.28 | 18.87 | 51,084 | +0.49(+2.64%) |
Nov 04, 2020 | 19.27 | 19.57 | 18.30 | 18.38 | 69,327 | -1.39(-7.02%) |
Nov 03, 2020 | 19.43 | 19.91 | 19.27 | 19.77 | 75,283 | +0.60(+3.14%) |